Desktop S.A. (BVMF:DESK3)
Brazil · Delayed Price · Currency is BRL 8.00
-0.09 (-1.11%)
At close: Sep 12, 2025
Desktop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.97 | 8.10 | 7.96 | 8.00 | 8.00 | -1.11% | 51,100 |
| Sep 11, 2025 | 8.02 | 8.27 | 7.97 | 8.09 | 8.09 | 0.87% | 144,400 |
| Sep 10, 2025 | 8.10 | 8.10 | 7.74 | 8.02 | 8.02 | -0.50% | 448,200 |
| Sep 9, 2025 | 8.10 | 8.27 | 8.02 | 8.06 | 8.06 | -0.37% | 58,800 |
| Sep 8, 2025 | 8.45 | 8.46 | 8.09 | 8.09 | 8.09 | -4.15% | 101,900 |
| Sep 5, 2025 | 8.30 | 8.53 | 8.29 | 8.44 | 8.44 | 1.81% | 116,500 |
| Sep 4, 2025 | 8.21 | 8.40 | 8.14 | 8.29 | 8.29 | 1.22% | 62,200 |
| Sep 3, 2025 | 8.11 | 8.30 | 8.11 | 8.19 | 8.19 | -0.24% | 125,700 |
| Sep 2, 2025 | 8.44 | 8.51 | 8.12 | 8.21 | 8.21 | -2.73% | 208,000 |
| Sep 1, 2025 | 8.50 | 8.65 | 8.24 | 8.44 | 8.44 | -0.94% | 208,300 |
| Aug 29, 2025 | 8.39 | 8.52 | 8.20 | 8.52 | 8.52 | 1.55% | 131,900 |
| Aug 28, 2025 | 7.98 | 8.40 | 7.96 | 8.39 | 8.39 | 5.27% | 187,400 |
| Aug 27, 2025 | 7.88 | 8.00 | 7.83 | 7.97 | 7.97 | 0.63% | 156,200 |
| Aug 26, 2025 | 8.00 | 8.24 | 7.73 | 7.92 | 7.92 | -1.00% | 277,300 |
| Aug 25, 2025 | 8.07 | 8.35 | 7.97 | 8.00 | 8.00 | -2.91% | 253,300 |
| Aug 22, 2025 | 8.00 | 8.30 | 8.00 | 8.24 | 8.24 | 2.87% | 95,300 |
| Aug 21, 2025 | 8.08 | 8.08 | 7.88 | 8.01 | 8.01 | -0.50% | 63,300 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.87 | 8.05 | 8.05 | 0.63% | 69,000 |
| Aug 19, 2025 | 8.16 | 8.18 | 8.00 | 8.00 | 8.00 | -1.96% | 88,800 |
| Aug 18, 2025 | 7.82 | 8.29 | 7.82 | 8.16 | 8.16 | 4.35% | 130,200 |
| Aug 15, 2025 | 7.72 | 7.82 | 7.70 | 7.82 | 7.82 | 0.26% | 55,600 |
| Aug 14, 2025 | 7.65 | 7.87 | 7.62 | 7.80 | 7.80 | 1.04% | 81,300 |
| Aug 13, 2025 | 7.73 | 7.75 | 7.52 | 7.72 | 7.72 | -0.39% | 196,300 |
| Aug 12, 2025 | 7.81 | 7.92 | 7.70 | 7.75 | 7.75 | 0.39% | 111,000 |
| Aug 11, 2025 | 7.88 | 7.93 | 7.66 | 7.72 | 7.72 | -2.03% | 107,200 |
| Aug 8, 2025 | 8.15 | 8.17 | 7.88 | 7.88 | 7.88 | -2.60% | 67,100 |
| Aug 7, 2025 | 7.96 | 8.22 | 7.85 | 8.09 | 8.09 | 1.63% | 174,800 |
| Aug 6, 2025 | 7.98 | 8.13 | 7.94 | 7.96 | 7.96 | -0.62% | 87,100 |
| Aug 5, 2025 | 8.02 | 8.10 | 7.98 | 8.01 | 8.01 | -0.37% | 68,400 |
| Aug 4, 2025 | 8.21 | 8.26 | 8.04 | 8.04 | 8.04 | -0.99% | 71,600 |
| Aug 1, 2025 | 8.15 | 8.26 | 7.80 | 8.12 | 8.12 | -1.22% | 940,800 |
| Jul 31, 2025 | 8.27 | 8.27 | 8.08 | 8.22 | 8.22 | -0.60% | 880,400 |
| Jul 30, 2025 | 8.11 | 8.36 | 8.07 | 8.27 | 8.27 | 1.85% | 138,400 |
| Jul 29, 2025 | 8.12 | 8.28 | 8.12 | 8.12 | 8.12 | 0.12% | 132,100 |
| Jul 28, 2025 | 8.23 | 8.26 | 8.09 | 8.11 | 8.11 | -0.86% | 187,800 |
| Jul 25, 2025 | 8.16 | 8.27 | 8.14 | 8.18 | 8.18 | 0.37% | 91,300 |
| Jul 24, 2025 | 8.20 | 8.31 | 8.14 | 8.15 | 8.15 | -1.33% | 46,400 |
| Jul 23, 2025 | 8.12 | 8.36 | 8.10 | 8.26 | 8.26 | 1.98% | 75,000 |
| Jul 22, 2025 | 8.27 | 8.34 | 8.10 | 8.10 | 8.10 | -1.70% | 100,800 |
| Jul 21, 2025 | 8.28 | 8.38 | 8.13 | 8.24 | 8.24 | 1.48% | 88,000 |
| Jul 18, 2025 | 8.56 | 8.56 | 8.12 | 8.12 | 8.12 | -5.36% | 143,600 |
| Jul 17, 2025 | 8.60 | 8.71 | 8.57 | 8.58 | 8.58 | -0.23% | 123,400 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.57 | 8.60 | 8.60 | -1.83% | 139,200 |
| Jul 15, 2025 | 8.85 | 8.89 | 8.75 | 8.76 | 8.76 | - | 60,200 |
| Jul 14, 2025 | 8.80 | 8.92 | 8.75 | 8.76 | 8.76 | -2.67% | 72,900 |
| Jul 11, 2025 | 9.07 | 9.07 | 8.74 | 9.00 | 9.00 | 0.22% | 126,200 |
| Jul 10, 2025 | 8.82 | 9.04 | 8.70 | 8.98 | 8.98 | 0.67% | 98,000 |
| Jul 9, 2025 | 9.10 | 9.14 | 8.92 | 8.92 | 8.92 | -2.09% | 115,900 |
| Jul 8, 2025 | 9.30 | 9.30 | 9.08 | 9.11 | 9.11 | -1.94% | 95,800 |
| Jul 7, 2025 | 9.51 | 9.58 | 9.27 | 9.29 | 9.29 | -2.31% | 81,300 |